Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 22.81 23.40 22.80 23.32 535,398 +0.49(+2.15%)
May 30, 2017 23.01 23.10 22.74 22.83 311,450 -0.13(-0.57%)
May 26, 2017 23.09 23.22 22.89 22.96 1,140,568 -0.11(-0.48%)
May 25, 2017 22.83 23.10 22.82 23.07 654,770 +0.23(+1.01%)
May 24, 2017 22.56 22.96 22.40 22.84 895,134 +0.26(+1.15%)
May 23, 2017 22.64 22.95 22.56 22.58 668,504 -0.08(-0.35%)
May 22, 2017 21.86 22.76 21.70 22.66 2,107,862 +0.74(+3.38%)
May 19, 2017 22.05 22.33 21.86 21.92 1,137,949 -0.07(-0.32%)
May 18, 2017 21.72 22.21 21.67 21.99 6,595,421 +0.12(+0.55%)
May 17, 2017 21.25 22.10 21.25 21.87 463,037 +0.36(+1.67%)
May 16, 2017 20.94 21.75 20.94 21.51 460,659 -0.11(-0.51%)
May 15, 2017 21.76 21.88 21.57 21.62 104,701 -0.04(-0.18%)
May 12, 2017 21.92 21.92 21.18 21.66 112,096 -0.34(-1.55%)
May 11, 2017 22.47 22.55 21.93 22.00 136,001 -0.56(-2.48%)
May 10, 2017 22.90 22.90 22.54 22.56 106,464 -0.31(-1.36%)
May 09, 2017 23.00 23.03 22.79 22.87 90,335 -0.11(-0.48%)
May 08, 2017 23.06 23.34 22.91 22.98 184,010 -0.17(-0.73%)
May 05, 2017 23.44 24.07 23.09 23.15 146,302 -0.23(-0.98%)
May 04, 2017 23.40 23.42 23.12 23.38 59,011 +0.02(+0.09%)
May 03, 2017 23.69 23.69 23.20 23.36 100,910 -0.32(-1.35%)
May 02, 2017 23.98 24.03 23.66 23.68 186,342 -0.28(-1.17%)
May 01, 2017 23.81 23.99 23.71 23.96 186,897 +0.18(+0.76%)
Apr 28, 2017 23.77 23.89 23.54 23.78 79,781 +0.05(+0.21%)
Apr 27, 2017 23.44 23.95 23.39 23.73 287,894 +0.35(+1.50%)
Apr 26, 2017 23.55 23.88 23.38 23.38 235,105 -0.23(-0.97%)
Apr 25, 2017 23.66 23.87 23.59 23.61 120,189 -0.01(-0.04%)
Apr 24, 2017 23.95 23.95 23.60 23.62 210,661 -0.04(-0.17%)
Apr 21, 2017 23.57 23.71 23.52 23.66 96,579 +0.07(+0.30%)
Apr 20, 2017 23.23 23.59 23.14 23.59 122,178 +0.44(+1.90%)
Apr 19, 2017 23.01 23.23 23.00 23.15 73,898 +0.13(+0.56%)
Apr 18, 2017 22.84 23.04 22.75 23.02 51,718 +0.07(+0.31%)
Apr 17, 2017 22.38 22.98 22.32 22.95 262,996 +0.48(+2.14%)
Apr 13, 2017 22.41 22.67 22.36 22.47 346,889 -0.03(-0.13%)
Apr 12, 2017 22.89 22.94 22.39 22.50 347,008 -0.32(-1.40%)
Apr 11, 2017 23.75 23.93 22.80 22.82 383,169 -0.91(-3.83%)
Apr 10, 2017 23.39 24.03 23.32 23.73 229,501 +0.44(+1.89%)
Apr 07, 2017 23.30 23.62 23.25 23.29 290,854 -0.03(-0.13%)
Apr 06, 2017 23.40 23.67 22.93 23.32 271,608 +0.02(+0.09%)
Apr 05, 2017 23.34 23.45 23.17 23.30 187,860 +0.11(+0.47%)
Apr 04, 2017 22.75 23.23 22.75 23.19 101,783 +0.44(+1.93%)
Apr 03, 2017 22.63 22.96 22.28 22.75 170,192 +0.15(+0.66%)
Mar 31, 2017 22.79 23.03 22.47 22.60 243,678 -0.20(-0.88%)
Mar 30, 2017 22.78 22.88 22.48 22.80 317,910 +0.10(+0.44%)
Mar 29, 2017 22.78 22.99 22.66 22.70 179,323 -0.18(-0.79%)
Mar 28, 2017 22.45 23.03 22.30 22.88 143,421 +0.33(+1.46%)
Mar 27, 2017 22.68 22.68 22.40 22.55 95,902 -0.19(-0.84%)
Mar 24, 2017 22.75 22.92 22.62 22.74 110,548 +0.02(+0.09%)
Mar 23, 2017 22.85 23.03 22.64 22.72 85,141 -0.05(-0.22%)
Mar 22, 2017 22.78 22.89 22.52 22.77 258,202 +0.00(+0.00%)
Mar 21, 2017 23.48 23.48 22.69 22.77 187,528 -0.58(-2.48%)
Mar 20, 2017 23.69 23.78 23.31 23.35 122,068 -0.35(-1.48%)
Mar 17, 2017 23.62 23.90 23.51 23.70 278,560 +0.19(+0.81%)
Mar 16, 2017 23.36 23.73 23.27 23.51 180,159 +0.21(+0.90%)
Mar 15, 2017 23.00 23.42 22.80 23.30 108,964 +0.39(+1.70%)
Mar 14, 2017 23.15 23.44 22.82 22.91 210,115 -0.36(-1.55%)
Mar 13, 2017 23.31 23.57 22.64 23.27 162,275 +0.00(+0.00%)
Mar 10, 2017 23.14 23.41 23.02 23.27 193,036 +0.23(+1.00%)
Mar 09, 2017 23.01 23.16 22.88 23.04 166,258 +0.07(+0.30%)
Mar 08, 2017 23.29 23.35 22.94 22.97 97,441 -0.23(-0.99%)
Mar 07, 2017 23.27 23.65 23.19 23.20 104,461 -0.11(-0.47%)
Mar 06, 2017 23.45 23.66 23.12 23.31 373,089 -0.03(-0.13%)
Mar 03, 2017 22.83 24.10 22.83 23.34 505,568 +0.34(+1.48%)
Mar 02, 2017 22.50 23.09 22.44 23.00 453,278 +0.50(+2.22%)
Mar 01, 2017 22.00 22.49 21.89 22.50 317,829 +0.62(+2.83%)
Feb 28, 2017 22.00 22.20 21.85 21.88 164,667 -0.12(-0.55%)
Feb 27, 2017 21.84 22.00 21.84 22.00 94,182 +0.16(+0.73%)
Feb 24, 2017 22.00 22.06 21.61 21.84 145,228 -0.16(-0.73%)
Feb 23, 2017 22.23 22.34 21.65 22.00 215,791 -0.12(-0.54%)
Feb 22, 2017 22.54 22.80 22.03 22.12 176,869 -0.34(-1.51%)
Feb 21, 2017 22.39 22.62 22.00 22.46 149,668 +0.44(+2.00%)
Feb 17, 2017 22.02 22.02 22.02 0 -0.11(-0.50%)
Feb 16, 2017 22.38 22.38 21.98 22.13 149,939 -0.21(-0.94%)
Feb 15, 2017 21.92 22.36 21.88 22.34 99,472 +0.41(+1.87%)
Feb 14, 2017 21.98 22.23 21.82 21.93 63,533 -0.10(-0.45%)
Feb 13, 2017 22.21 22.44 21.94 22.03 91,580 -0.07(-0.32%)
Feb 10, 2017 21.97 22.26 21.82 22.10 114,831 +0.20(+0.91%)
Feb 09, 2017 22.18 22.18 21.57 21.90 99,734 -0.23(-1.04%)
Feb 08, 2017 21.75 22.47 21.55 22.13 147,399 +0.39(+1.79%)
Feb 07, 2017 21.95 21.95 21.63 21.74 73,644 -0.11(-0.50%)
Feb 06, 2017 21.84 22.02 21.74 21.85 41,344 +0.03(+0.14%)
Feb 03, 2017 22.23 22.25 21.55 21.82 78,327 -0.14(-0.64%)
Feb 02, 2017 22.28 22.28 21.78 21.96 58,197 -0.24(-1.08%)
Feb 01, 2017 22.19 22.36 22.11 22.20 53,544 -0.01(-0.05%)
Jan 31, 2017 21.74 22.32 21.60 22.21 122,845 +0.28(+1.28%)
Jan 30, 2017 21.87 22.29 21.61 21.93 61,641 -0.05(-0.23%)
Jan 27, 2017 22.38 22.43 21.96 21.98 51,812 -0.18(-0.81%)
Jan 26, 2017 22.36 22.43 22.04 22.16 51,554 -0.24(-1.07%)
Jan 25, 2017 22.10 22.43 21.97 22.40 31,514 +0.37(+1.68%)
Jan 24, 2017 21.96 22.10 21.61 22.03 46,662 +0.10(+0.46%)
Jan 23, 2017 21.53 21.99 21.30 21.93 97,792 +0.39(+1.81%)
Jan 20, 2017 21.24 21.70 21.24 21.54 85,203 +0.29(+1.36%)
Jan 19, 2017 21.80 21.90 21.17 21.25 119,608 -0.55(-2.52%)
Jan 18, 2017 21.61 21.99 21.61 21.80 224,816 +0.17(+0.79%)
Jan 17, 2017 21.68 22.10 21.53 21.63 185,404 -0.08(-0.37%)
Jan 13, 2017 21.71 21.71 21.71 0 +0.37(+1.73%)
Jan 12, 2017 21.90 21.90 21.25 21.34 222,579 -0.71(-3.22%)
Jan 11, 2017 21.96 22.28 21.78 22.05 160,020 -0.03(-0.14%)
Jan 10, 2017 22.26 22.50 21.85 22.08 197,333 +0.04(+0.18%)
Jan 09, 2017 22.15 22.28 21.69 22.04 189,847 -0.20(-0.90%)
Jan 06, 2017 22.02 22.46 21.85 22.24 377,932 +0.16(+0.72%)
Jan 05, 2017 22.02 22.14 21.60 22.08 569,021 +0.04(+0.18%)
Jan 04, 2017 22.47 22.57 22.01 22.04 266,554 -0.42(-1.87%)
Jan 03, 2017 22.38 22.49 22.17 22.46 189,123 +0.24(+1.08%)
Dec 30, 2016 22.22 22.22 22.22 0 +0.11(+0.50%)
Dec 29, 2016 21.94 22.19 21.94 22.11 129,296 +0.26(+1.19%)
Dec 28, 2016 22.04 22.14 21.77 21.85 313,289 -0.14(-0.64%)
Dec 27, 2016 21.90 22.13 21.88 21.99 104,274 +0.01(+0.05%)
Dec 23, 2016 21.98 21.98 21.98 0 +0.23(+1.06%)
Dec 22, 2016 21.82 21.87 21.32 21.75 291,040 -0.05(-0.23%)
Dec 21, 2016 21.43 21.99 21.28 21.80 300,872 +0.40(+1.87%)
Dec 20, 2016 21.08 21.44 20.99 21.40 476,070 +0.43(+2.05%)
Dec 19, 2016 20.16 21.16 20.14 20.97 361,214 +0.82(+4.07%)
Dec 16, 2016 19.45 20.48 19.45 20.15 3,139,018 +0.62(+3.17%)
Dec 15, 2016 19.35 19.91 19.34 19.53 275,714 +0.12(+0.62%)
Dec 14, 2016 19.90 20.03 19.23 19.41 265,360 -0.56(-2.80%)
Dec 13, 2016 20.29 20.40 19.94 19.97 269,221 -0.29(-1.43%)
Dec 12, 2016 20.40 20.60 20.08 20.26 344,532 -0.01(-0.05%)
Dec 09, 2016 19.82 20.50 19.82 20.27 291,278 +0.45(+2.27%)
Dec 08, 2016 19.99 20.03 19.65 19.82 323,831 -0.14(-0.70%)
Dec 07, 2016 20.04 20.09 19.61 19.96 313,845 -0.06(-0.30%)
Dec 06, 2016 19.78 20.10 19.60 20.02 215,130 +0.19(+0.96%)
Dec 05, 2016 20.19 20.30 19.70 19.83 271,866 -0.27(-1.34%)
Dec 02, 2016 20.18 20.32 19.86 20.10 277,636 -0.05(-0.25%)
Dec 01, 2016 20.00 20.25 19.89 20.15 304,284 +0.09(+0.45%)
Nov 30, 2016 20.32 20.43 19.57 20.06 422,260 -0.30(-1.47%)
Nov 29, 2016 19.95 20.40 19.89 20.36 503,080 +0.37(+1.85%)
Nov 28, 2016 19.94 20.24 19.71 19.99 360,192 -0.01(-0.05%)
Nov 25, 2016 19.90 20.00 19.82 20.00 79,681 +0.14(+0.70%)
Nov 23, 2016 19.86 19.86 19.86 0 -0.09(-0.45%)
Nov 22, 2016 20.01 20.05 19.74 19.95 237,466 -0.05(-0.25%)
Nov 21, 2016 20.05 20.17 19.82 20.00 225,359 +0.00(+0.00%)
Nov 18, 2016 19.95 20.09 19.86 20.00 243,389 +0.00(+0.00%)
Nov 17, 2016 19.94 20.00 19.83 20.00 159,700 +0.22(+1.11%)
Nov 16, 2016 20.00 20.12 19.71 19.78 201,842 -0.22(-1.10%)
Nov 15, 2016 20.05 20.20 19.97 20.00 181,850 -0.16(-0.79%)
Nov 14, 2016 19.93 20.39 19.81 20.16 321,829 +0.23(+1.15%)
Nov 11, 2016 19.25 20.07 19.25 19.93 294,219 +0.65(+3.37%)
Nov 10, 2016 19.44 19.50 19.12 19.28 208,447 -0.12(-0.62%)
Nov 09, 2016 19.37 19.52 19.34 19.40 485,047 +0.05(+0.26%)
Nov 08, 2016 19.32 19.71 19.27 19.35 359,131 -0.13(-0.67%)
Nov 07, 2016 19.49 19.50 18.80 19.48 467,538 +0.11(+0.57%)
Nov 04, 2016 19.40 19.47 18.32 19.37 647,351 -0.06(-0.31%)
Nov 03, 2016 19.65 19.93 19.25 19.43 210,261 -0.11(-0.56%)
Nov 02, 2016 20.11 20.33 19.49 19.54 342,912 -0.47(-2.35%)
Nov 01, 2016 20.10 20.22 19.82 20.01 480,733 -0.02(-0.10%)
Oct 31, 2016 20.34 20.47 19.83 20.03 496,443 -0.07(-0.35%)
Oct 28, 2016 19.75 20.23 19.75 20.10 377,430 +0.20(+1.01%)
Oct 27, 2016 20.67 20.84 19.71 19.90 218,728 -0.24(-1.19%)
Oct 26, 2016 20.15 20.38 19.87 20.14 148,154 +0.29(+1.46%)
Oct 25, 2016 19.57 20.09 19.46 19.85 155,936 +0.19(+0.97%)
Oct 24, 2016 19.39 19.78 19.16 19.66 416,743 +0.27(+1.39%)
Oct 21, 2016 19.16 19.74 19.16 19.39 474,931 +0.11(+0.57%)
Oct 20, 2016 19.35 19.44 18.86 19.28 280,568 -0.22(-1.13%)
Oct 19, 2016 19.63 19.72 19.32 19.50 310,547 -0.08(-0.41%)
Oct 18, 2016 19.61 19.99 19.36 19.58 203,223 +0.04(+0.20%)
Oct 17, 2016 19.51 20.00 19.41 19.54 195,466 +0.09(+0.46%)
Oct 14, 2016 19.51 20.04 19.25 19.45 556,167 +0.10(+0.52%)
Oct 13, 2016 20.40 20.40 19.17 19.35 1,239,008 -0.65(-3.25%)
Oct 12, 2016 20.04 20.13 19.91 20.00 342,819 -0.05(-0.25%)
Oct 11, 2016 19.99 20.19 19.66 20.05 360,964 +0.05(+0.25%)
Oct 10, 2016 19.86 20.22 19.86 20.00 337,171 +0.00(+0.00%)
Oct 07, 2016 19.51 20.26 19.51 20.00 943,676 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.